Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Widepoint Corp (NY: WYY )

2.690 +0.010 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.960 7.199 6.900 6.955 47,585 +0.03(+0.46%)
Jun 29, 2020 6.500 7.200 6.403 6.923 86,452 +0.30(+4.51%)
Jun 26, 2020 6.900 6.909 6.530 6.624 66,420 -0.25(-3.57%)
Jun 25, 2020 6.886 7.100 6.850 6.869 73,527 -0.13(-1.87%)
Jun 24, 2020 7.000 8.600 6.700 7.000 180,017 +0.28(+4.15%)
Jun 23, 2020 7.300 7.300 6.611 6.721 81,564 -0.28(-3.99%)
Jun 22, 2020 7.100 7.200 6.400 7.000 130,660 -0.25(-3.45%)
Jun 19, 2020 7.900 8.100 7.000 7.250 186,760 -0.65(-8.23%)
Jun 18, 2020 9.300 9.900 7.600 7.900 564,937 -0.47(-5.62%)
Jun 17, 2020 7.000 9.600 6.801 8.370 952,164 +1.47(+21.30%)
Jun 16, 2020 6.700 7.000 6.500 6.900 102,391 +0.43(+6.65%)
Jun 15, 2020 6.000 6.500 6.000 6.470 29,826 +0.27(+4.35%)
Jun 12, 2020 6.100 6.500 5.851 6.200 55,710 +0.29(+4.91%)
Jun 11, 2020 6.000 6.250 5.750 5.910 55,155 -0.39(-6.19%)
Jun 10, 2020 6.900 6.900 6.200 6.300 54,833 -0.27(-4.15%)
Jun 09, 2020 6.490 6.713 6.000 6.573 81,318 +0.57(+9.55%)
Jun 08, 2020 5.800 6.400 5.800 6.000 104,230 +0.48(+8.68%)
Jun 05, 2020 5.439 5.690 5.301 5.521 82,020 +0.00(+0.04%)
Jun 04, 2020 5.642 5.700 5.400 5.519 90,654 -0.13(-2.32%)
Jun 03, 2020 5.705 5.900 5.607 5.650 48,582 -0.18(-3.09%)
Jun 02, 2020 5.900 5.900 5.700 5.830 43,674 -0.05(-0.85%)
Jun 01, 2020 5.800 6.251 5.611 5.880 71,218 +0.18(+3.16%)
May 29, 2020 5.600 5.959 5.503 5.700 34,340 +0.09(+1.59%)
May 28, 2020 5.300 5.900 5.300 5.611 98,708 +0.31(+5.87%)
May 27, 2020 5.450 5.684 5.300 5.300 112,307 +0.00(+0.00%)
May 26, 2020 6.300 6.500 5.300 5.300 276,125 -0.89(-14.34%)
May 22, 2020 5.770 6.600 5.600 6.187 118,930 +0.29(+4.86%)
May 21, 2020 6.400 6.500 5.201 5.900 179,317 -0.60(-9.23%)
May 20, 2020 6.800 7.140 6.500 6.500 284,562 -0.60(-8.45%)
May 19, 2020 6.300 7.600 6.100 7.100 397,460 +1.00(+16.39%)
May 18, 2020 6.100 6.200 5.900 6.100 201,845 +0.25(+4.27%)
May 15, 2020 5.850 6.000 5.220 5.850 128,870 +0.23(+4.09%)
May 14, 2020 5.300 5.624 5.011 5.620 154,376 +0.46(+8.83%)
May 13, 2020 5.200 5.400 5.020 5.164 39,064 -0.10(-1.86%)
May 12, 2020 5.276 5.400 5.200 5.262 31,279 +0.06(+1.19%)
May 11, 2020 5.300 5.697 5.100 5.200 42,356 -0.08(-1.44%)
May 08, 2020 5.241 5.600 5.100 5.276 51,190 +0.04(+0.67%)
May 07, 2020 5.120 5.370 5.030 5.241 17,732 -0.06(-1.11%)
May 06, 2020 5.500 5.500 5.000 5.300 83,379 -0.20(-3.64%)
May 05, 2020 5.300 6.000 5.000 5.500 161,972 +0.80(+17.02%)
May 04, 2020 4.500 4.700 4.401 4.700 36,625 +0.26(+5.90%)
May 01, 2020 4.350 4.500 4.320 4.438 12,250 +0.04(+0.98%)
Apr 30, 2020 4.278 4.500 4.251 4.395 25,603 -0.02(-0.34%)
Apr 29, 2020 4.300 4.500 4.130 4.410 35,256 +0.28(+6.88%)
Apr 28, 2020 4.100 4.150 4.002 4.126 21,943 +0.03(+0.63%)
Apr 27, 2020 4.300 4.399 4.040 4.100 22,866 +0.09(+2.14%)
Apr 24, 2020 4.080 4.200 4.001 4.014 14,870 -0.01(-0.15%)
Apr 23, 2020 4.200 4.200 4.000 4.020 42,472 -0.07(-1.76%)
Apr 22, 2020 3.870 4.100 3.850 4.092 22,673 +0.27(+7.20%)
Apr 21, 2020 4.199 4.199 3.704 3.817 19,296 -0.14(-3.61%)
Apr 20, 2020 3.750 3.980 3.750 3.960 5,828 +0.26(+6.97%)
Apr 17, 2020 3.950 3.950 3.702 3.702 21,440 -0.13(-3.34%)
Apr 16, 2020 4.100 4.100 3.830 3.830 17,548 -0.10(-2.45%)
Apr 15, 2020 4.100 4.180 3.699 3.926 17,775 -0.12(-2.94%)
Apr 14, 2020 4.200 4.200 3.900 4.045 23,224 +0.04(+1.12%)
Apr 13, 2020 4.000 4.180 3.900 4.000 57,620 -0.01(-0.37%)
Apr 09, 2020 3.890 4.080 3.832 4.015 30,240 +0.18(+4.69%)
Apr 08, 2020 3.730 3.850 3.601 3.835 37,053 +0.13(+3.65%)
Apr 07, 2020 3.600 3.889 3.450 3.700 25,800 +0.23(+6.54%)
Apr 06, 2020 3.450 3.700 3.450 3.473 19,100 +0.02(+0.67%)
Apr 03, 2020 3.560 3.560 3.400 3.450 19,730 -0.00(-0.03%)
Apr 02, 2020 3.400 3.600 3.400 3.451 22,929 -0.05(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.